News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.81 | -1.43653187465 | 195.61 | 197.55 | 192.79 | 1017499 | 195.79898823 | SP |
| 4 | -9.1 | -4.50718177316 | 201.9 | 203.43 | 192.79 | 1365890 | 197.63081315 | SP |
| 12 | -8.55 | -4.24633722374 | 201.35 | 205.2 | 192.79 | 1049400 | 199.49439521 | SP |
| 26 | 9 | 4.89662676823 | 183.8 | 205.2 | 181.0793 | 838802 | 196.11438333 | SP |
| 52 | 23.24 | 13.7060627506 | 169.56 | 205.2 | 168.65 | 848624 | 187.03591211 | SP |
| 156 | 24.55 | 14.5913818722 | 168.25 | 205.2 | 132.64 | 1253208 | 162.06818448 | SP |
| 260 | 66.62 | 52.7975907434 | 126.18 | 205.2 | 87.7113 | 1359334 | 150.40595479 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 192.84 | -2.97 | -1.52 | 194.48 | 194.7975 | 192.4434 | 1771558 |
| 1736379000 | 195.81 | 0.6 | 0.31 | 195.18 | 195.89 | 194.1001 | 797398 |
| 1736292600 | 195.21 | -0.68 | -0.35 | 196.6 | 196.76 | 194.6 | 828239 |
| 1736206200 | 195.89 | -0.28 | -0.14 | 196.72 | 197.55 | 195.48 | 1511831 |
| 1735947000 | 196.17 | 1.28 | 0.66 | 195.61 | 196.5 | 194.89 | 914013 |
| 1735860600 | 194.89 | -0.94 | -0.48 | 196.83 | 197.32 | 193.96 | 1177991 |
| 1735687800 | 195.83 | 0.03 | 0.02 | 196.4 | 196.75 | 195.27 | 1114142 |
| 1735601400 | 195.8 | -2.47 | -1.25 | 196.29 | 196.74 | 194.68 | 1690371 |
| 1735342200 | 198.27 | -1.41 | -0.71 | 198.87 | 199.2899 | 197.185 | 1123337 |
| 1735255800 | 199.68 | 0.54 | 0.27 | 198.57 | 199.96 | 198.52 | 1439615 |
| 1735077840 | 199.14 | 2.02 | 1.02 | 197.66 | 199.2 | 197.35 | 984009 |
| 1734996600 | 197.12 | -0.19 | -0.10 | 196.27 | 197.325 | 195.29 | 1797263 |
| 1734737400 | 197.31 | 1.85 | 0.95 | 195.01 | 198.91 | 194.78 | 1790540 |
| 1734651000 | 195.46 | -0.58 | -0.30 | 197.17 | 197.8954 | 195.41 | 2084518 |
| 1734564600 | 196.04 | -5.18 | -2.57 | 201.08 | 201.38 | 195.94 | 1447125 |
| 1734478200 | 201.22 | -1.25 | -0.62 | 201.47 | 201.8081 | 200.5782 | 1450624 |
| 1734391800 | 202.47 | 0.42 | 0.21 | 202.4 | 203.43 | 202.28 | 1353735 |
| 1734132600 | 202.05 | 1.56 | 0.78 | 201.9 | 202.435 | 201.56 | 1628870 |
| 1734046200 | 200.49 | -0.6 | -0.30 | 201.16 | 201.21 | 200.49 | 1280237 |
| 1733959800 | 201.09 | -0.04 | -0.02 | 201.86 | 201.99 | 201.08 | 1249054 |
| 1733873400 | 201.13 | -1.02 | -0.50 | 201.77 | 201.77 | 200.56 | 3038428 |
| 1733787000 | 202.15 | -0.75 | -0.37 | 203.13 | 203.22 | 201.99 | 1173940 |
| 1733527800 | 202.9 | 0.01 | 0.00 | 203.11 | 203.54 | 202.9 | 1020403 |
| 1733441400 | 202.89 | -0.62 | -0.30 | 203.54 | 203.64 | 202.8 | 870278 |
| 1733355000 | 203.51 | -0.35 | -0.17 | 204.05 | 204.125 | 202.9708 | 1054297 |
| 1733268600 | 203.86 | -0.56 | -0.27 | 204.42 | 204.42 | 203.52 | 886585 |
| 1733182200 | 204.42 | -0.26 | -0.13 | 204.82 | 204.9 | 203.5847 | 1070279 |
| 1732917840 | 204.68 | 0.8 | 0.39 | 204.08 | 205.2 | 204 | 445957 |
| 1732750200 | 203.88 | -0.35 | -0.17 | 204.47 | 204.87 | 203.73 | 757535 |
| 1732663800 | 204.23 | 0.28 | 0.14 | 203.92 | 204.385 | 203.16 | 755678 |
| 1732577400 | 203.95 | 1.49 | 0.74 | 203.53 | 204.36 | 203.24 | 939278 |
| 1732318200 | 202.46 | 1.46 | 0.73 | 201.21 | 202.59 | 201.21 | 662681 |
| 1732231800 | 201 | 2.26 | 1.14 | 199.5 | 201.47 | 198.77 | 764866 |
| 1732145400 | 198.74 | 0.1 | 0.05 | 198.88 | 198.94 | 197.3443 | 740247 |
| 1732059000 | 198.64 | -0.83 | -0.42 | 198.36 | 199.1999 | 197.5 | 859119 |
| 1731972600 | 199.47 | 0.78 | 0.39 | 198.86 | 199.82 | 198.5058 | 782467 |
| 1731713400 | 198.69 | -1.53 | -0.76 | 199.51 | 199.835 | 198.43 | 1235099 |
| 1731627000 | 200.22 | -1.39 | -0.69 | 201.69 | 201.72 | 200.08 | 1441829 |
| 1731540600 | 201.61 | 0.02 | 0.01 | 201.57 | 202.1598 | 201 | 721162 |
| 1731454200 | 201.59 | -1.19 | -0.59 | 202.82 | 203.03 | 201.25 | 1064568 |
| 1731367800 | 202.78 | -0.29 | -0.14 | 203.22 | 203.8 | 202.6001 | 859649 |
| 1731108600 | 203.07 | 1.32 | 0.65 | 202.3 | 203.72 | 202.07 | 913073 |
| 1731022200 | 201.75 | 0.39 | 0.19 | 201.99 | 202.12 | 201.3527 | 1012715 |
| 1730935800 | 201.36 | 4.84 | 2.46 | 201 | 201.67 | 200.03 | 1263888 |
| 1730849400 | 196.52 | 1.79 | 0.92 | 194.71 | 196.52 | 194.625 | 684598 |
| 1730763000 | 194.73 | -0.29 | -0.15 | 195.13 | 195.56 | 194.095 | 557210 |
| 1730500200 | 195.02 | 0.83 | 0.43 | 195.15 | 196.26 | 194.86 | 729829 |
| 1730413800 | 194.19 | -2.8 | -1.42 | 196.19 | 196.19 | 194.19 | 993329 |
| 1730327400 | 196.99 | -0.36 | -0.18 | 197.12 | 197.97 | 196.9 | 517990 |
| 1730241000 | 197.35 | -0.35 | -0.18 | 197.16 | 197.96 | 196.67 | 523878 |
| 1730154600 | 197.7 | 0.81 | 0.41 | 197.51 | 198.099 | 197.51 | 478003 |
| 1729895400 | 196.89 | -1.03 | -0.52 | 198.58 | 198.8366 | 196.7301 | 561800 |
| 1729809000 | 197.92 | -0.57 | -0.29 | 198.4 | 198.47 | 197.3213 | 524623 |
| 1729722600 | 198.49 | -1.15 | -0.58 | 198.99 | 199.585 | 197.57 | 713362 |
| 1729636200 | 199.64 | -0.35 | -0.18 | 199 | 199.95 | 198.6422 | 546815 |
| 1729549800 | 199.99 | -1.53 | -0.76 | 201.26 | 201.38 | 199.6139 | 1121271 |
| 1729290600 | 201.52 | 0.42 | 0.21 | 201.35 | 201.67 | 200.76 | 507358 |
| 1729204200 | 201.1 | 0.01 | 0.00 | 201.67 | 201.84 | 200.89 | 532336 |
| 1729117800 | 201.09 | 0.97 | 0.48 | 200.34 | 201.28 | 199.9243 | 571405 |
| 1729031400 | 200.12 | -1.2 | -0.60 | 201 | 201.85 | 200 | 805215 |
| 1728945000 | 201.32 | 1.57 | 0.79 | 200 | 201.52 | 199.73 | 616721 |
| 1728685800 | 199.75 | 1.6 | 0.81 | 198.51 | 199.87 | 198.51 | 512513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
